Walmart Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 10,700.00 | 10,740.00 | 10,590.00 | 10,670.00 | 10,670.00 | 102,638 |
| 2026-10-15 | 10,740.00 | 10,900.00 | 10,550.00 | 10,580.00 | 10,580.00 | 226,149 |
| 2026-10-14 | 10,190.00 | 10,430.00 | 10,170.00 | 10,410.00 | 10,410.00 | 112,856 |
| 2026-10-13 | 10,140.00 | 10,300.00 | 9,800.00 | 10,040.00 | 10,040.00 | 59,256 |
| 2026-10-09 | 9,950.00 | 10,000.00 | 9,885.00 | 9,980.00 | 9,980.00 | 44,597 |
| 2026-10-08 | 9,700.00 | 9,945.00 | 9,660.00 | 9,910.00 | 9,910.00 | 50,272 |
| 2026-10-07 | 9,650.00 | 9,730.00 | 9,620.00 | 9,655.00 | 9,655.00 | 44,350 |
| 2026-10-06 | 9,370.00 | 9,620.00 | 9,370.00 | 9,605.00 | 9,605.00 | 42,458 |
| 2026-10-05 | 9,300.00 | 9,385.00 | 9,240.00 | 9,365.00 | 9,365.00 | 33,564 |
| 2026-10-02 | 9,420.00 | 9,500.00 | 9,365.00 | 9,400.00 | 9,400.00 | 38,556 |
| 2026-10-01 | 9,470.00 | 9,470.00 | 9,310.00 | 9,430.00 | 9,430.00 | 17,579 |
| 2026-09-30 | 9,540.00 | 9,590.00 | 9,310.00 | 9,345.00 | 9,345.00 | 49,727 |
| 2026-09-29 | 9,755.00 | 9,755.00 | 9,440.00 | 9,590.00 | 9,590.00 | 96,853 |
| 2026-09-28 | 9,800.00 | 9,880.00 | 9,700.00 | 9,770.00 | 9,770.00 | 51,768 |
| 2026-09-25 | 9,655.00 | 9,740.00 | 9,580.00 | 9,735.00 | 9,735.00 | 33,035 |
| 2026-09-24 | 9,900.00 | 9,900.00 | 9,640.00 | 9,655.00 | 9,655.00 | 35,301 |
| 2026-09-23 | 9,800.00 | 9,880.00 | 9,725.00 | 9,855.00 | 9,855.00 | 70,035 |
| 2026-09-22 | 9,565.00 | 9,785.00 | 9,535.00 | 9,775.00 | 9,775.00 | 20,077 |
| 2026-09-21 | 9,460.00 | 9,580.00 | 9,425.00 | 9,525.00 | 9,525.00 | 37,799 |
| 2026-09-18 | 9,495.00 | 9,570.00 | 9,455.00 | 9,485.00 | 9,485.00 | 37,345 |
| 2026-09-17 | 9,560.00 | 9,560.00 | 9,410.00 | 9,435.00 | 9,435.00 | 49,695 |
| 2026-09-16 | 9,600.00 | 9,640.00 | 9,520.00 | 9,555.00 | 9,555.00 | 75,914 |
| 2026-09-15 | 9,680.00 | 9,695.00 | 9,560.00 | 9,580.00 | 9,580.00 | 99,801 |
| 2026-09-14 | 9,620.00 | 9,740.00 | 9,620.00 | 9,690.00 | 9,690.00 | 80,347 |
| 2026-09-11 | 9,400.00 | 9,540.00 | 9,380.00 | 9,530.00 | 9,530.00 | 72,266 |
| 2026-09-10 | 9,375.00 | 9,510.00 | 9,355.00 | 9,380.00 | 9,380.00 | 66,781 |
| 2026-09-09 | 9,360.00 | 9,420.00 | 9,290.00 | 9,385.00 | 9,385.00 | 37,779 |
| 2026-09-08 | 9,400.00 | 9,455.00 | 9,325.00 | 9,380.00 | 9,380.00 | 79,508 |
| 2026-09-07 | 9,470.00 | 9,610.00 | 9,155.00 | 9,540.00 | 9,540.00 | 20,348 |
| 2026-09-04 | 9,565.00 | 9,660.00 | 9,425.00 | 9,440.00 | 9,440.00 | 40,636 |
| 2026-09-03 | 9,410.00 | 9,665.00 | 9,390.00 | 9,585.00 | 9,585.00 | 70,599 |
| 2026-09-02 | 9,400.00 | 9,470.00 | 9,320.00 | 9,410.00 | 9,410.00 | 61,406 |
| 2026-09-01 | 9,295.00 | 9,450.00 | 9,295.00 | 9,380.00 | 9,380.00 | 61,738 |
| 2026-08-31 | 9,210.00 | 9,340.00 | 9,205.00 | 9,290.00 | 9,290.00 | 118,348 |
| 2026-08-28 | 9,200.00 | 9,245.00 | 9,140.00 | 9,205.00 | 9,205.00 | 80,745 |
| 2026-08-27 | 9,280.00 | 9,280.00 | 9,120.00 | 9,145.00 | 9,145.00 | 135,875 |
| 2026-08-26 | 9,405.00 | 9,440.00 | 9,270.00 | 9,345.00 | 9,345.00 | 51,394 |
| 2026-08-25 | 9,460.00 | 9,460.00 | 9,270.00 | 9,395.00 | 9,395.00 | 98,190 |
| 2026-08-24 | 9,220.00 | 9,490.00 | 9,220.00 | 9,475.00 | 9,475.00 | 106,954 |
| 2026-08-21 | 9,160.00 | 9,190.00 | 9,010.00 | 9,165.00 | 9,165.00 | 163,794 |
| 2026-08-20 | 9,410.00 | 9,410.00 | 9,055.00 | 9,150.00 | 9,149.99 | 432,459 |
| 2026-08-19 | 10,150.00 | 10,290.00 | 10,000.00 | 10,040.00 | 10,039.99 | 84,808 |
| 2026-08-18 | 10,100.00 | 10,230.00 | 10,040.00 | 10,140.00 | 10,139.99 | 36,678 |
| 2026-08-17 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 10,099.99 | 0 |
| 2026-08-14 | 10,250.00 | 10,260.00 | 10,060.00 | 10,100.00 | 10,100.00 | 42,334 |
| 2026-08-13 | 10,230.00 | 10,240.00 | 10,100.00 | 10,170.00 | 10,170.00 | 24,663 |
| 2026-08-12 | 9,975.00 | 10,240.00 | 9,930.00 | 10,210.00 | 10,210.00 | 39,722 |
| 2026-08-11 | 9,920.00 | 9,980.00 | 9,845.00 | 9,975.00 | 9,975.00 | 34,899 |
| 2026-08-10 | 9,850.00 | 9,910.00 | 9,715.00 | 9,900.00 | 9,900.00 | 51,621 |
| 2026-08-07 | 9,745.00 | 9,880.00 | 9,650.00 | 9,845.00 | 9,845.00 | 43,385 |
| 2026-08-06 | 9,945.00 | 10,000.00 | 9,735.00 | 9,795.00 | 9,795.00 | 47,267 |
| 2026-08-05 | 9,935.00 | 9,935.00 | 9,735.00 | 9,810.00 | 9,810.00 | 36,511 |
| 2026-08-04 | 9,600.00 | 9,805.00 | 9,525.00 | 9,790.00 | 9,790.00 | 73,122 |
| 2026-08-03 | 9,845.00 | 9,930.00 | 9,660.00 | 9,735.00 | 9,735.00 | 57,373 |
| 2026-07-31 | 9,675.00 | 9,795.00 | 9,565.00 | 9,735.00 | 9,735.00 | 28,754 |
| 2026-07-30 | 9,940.00 | 9,940.00 | 9,640.00 | 9,665.00 | 9,665.00 | 74,953 |
| 2026-07-29 | 9,995.00 | 10,120.00 | 9,955.00 | 10,030.00 | 10,030.00 | 53,784 |
| 2026-07-28 | 10,030.00 | 10,320.00 | 9,970.00 | 9,995.00 | 9,995.00 | 48,577 |
| 2026-07-27 | 9,755.00 | 9,990.00 | 9,740.00 | 9,900.00 | 9,900.00 | 63,928 |
| 2026-07-24 | 9,585.00 | 9,735.00 | 9,540.00 | 9,705.00 | 9,705.00 | 40,568 |
Page 1 of 21 · 1,234 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-08-08 | 0.1767 USD |
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.